Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearone Inc (NQ: CLRO )

0.9679 +0.0242 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.414 3.414 3.414 0 +0.06(+1.70%)
Dec 28, 2017 3.376 3.376 3.357 3.357 3,198 +0.00(+0.00%)
Dec 27, 2017 3.261 3.366 3.261 3.357 10,349 +0.11(+3.53%)
Dec 26, 2017 3.204 3.242 3.204 3.242 6,881 -0.17(-5.03%)
Dec 22, 2017 3.357 3.414 3.357 3.414 4,055 +0.08(+2.29%)
Dec 21, 2017 3.223 3.338 3.223 3.338 10,732 +0.11(+3.55%)
Dec 20, 2017 3.242 3.242 3.223 3.223 3,712 -0.02(-0.59%)
Dec 19, 2017 3.376 3.376 3.166 3.242 11,178 -0.15(-4.49%)
Dec 18, 2017 3.204 3.414 3.204 3.395 20,521 +0.21(+6.59%)
Dec 15, 2017 3.242 3.242 3.166 3.185 18,434 -0.08(-2.34%)
Dec 14, 2017 3.300 3.317 3.223 3.261 18,235 -0.06(-1.72%)
Dec 13, 2017 3.300 3.376 3.280 3.319 22,335 -0.11(-3.33%)
Dec 12, 2017 3.433 3.443 3.338 3.433 20,967 +0.00(+0.00%)
Dec 11, 2017 3.357 3.528 3.357 3.433 67,369 +0.04(+1.12%)
Dec 08, 2017 3.357 3.433 3.357 3.395 42,962 +0.00(+0.00%)
Dec 07, 2017 3.490 3.795 3.395 3.395 99,758 +0.00(+0.00%)
Dec 06, 2017 3.376 3.452 3.357 3.395 20,948 +0.00(+0.00%)
Dec 05, 2017 3.242 3.433 3.242 3.395 120,772 +0.15(+4.71%)
Dec 04, 2017 3.128 3.280 3.128 3.242 89,885 +0.15(+4.94%)
Dec 01, 2017 2.727 3.242 2.727 3.090 110,231 +0.40(+14.89%)
Nov 30, 2017 2.689 2.689 2.668 2.689 800,854 +0.04(+1.44%)
Nov 29, 2017 2.670 2.689 2.651 2.651 606,677 -0.02(-0.71%)
Nov 28, 2017 2.670 2.689 2.670 2.670 284,261 +0.00(+0.00%)
Nov 27, 2017 2.670 2.670 2.670 2.670 1,607 -0.02(-0.71%)
Nov 24, 2017 2.689 2.689 2.651 2.689 2,597 +0.00(+0.00%)
Nov 22, 2017 2.664 2.670 2.664 2.689 30,604 +0.04(+1.44%)
Nov 21, 2017 2.689 2.689 2.651 2.651 12,968 -0.03(-1.14%)
Nov 20, 2017 2.716 2.748 2.682 2.682 23,561 +0.00(+0.00%)
Nov 17, 2017 2.682 2.682 2.644 2.682 19,232 +0.04(+1.43%)
Nov 16, 2017 2.622 2.700 2.622 2.644 22,904 +0.04(+1.45%)
Nov 15, 2017 2.606 2.606 2.606 2.606 7,003 +0.02(+0.73%)
Nov 14, 2017 2.568 2.587 2.553 2.587 10,511 +0.02(+0.74%)
Nov 13, 2017 2.568 2.604 2.549 2.568 23,018 +0.04(+1.49%)
Nov 10, 2017 2.625 2.625 2.531 2.531 77,642 -0.04(-1.47%)
Nov 09, 2017 2.549 2.587 2.549 2.568 121,281 -0.02(-0.73%)
Nov 08, 2017 2.682 2.682 2.549 2.587 115,634 -0.11(-3.94%)
Nov 07, 2017 2.644 2.693 2.644 2.693 3,415 +0.03(+1.15%)
Nov 06, 2017 2.644 2.663 2.644 2.663 15,639 -0.03(-1.02%)
Nov 03, 2017 2.719 2.719 2.690 2.690 4,802 -0.01(-0.39%)
Nov 02, 2017 2.700 2.717 2.700 2.700 11,888 +0.00(+0.00%)
Nov 01, 2017 2.776 2.776 2.700 2.700 37,745 -0.06(-2.05%)
Oct 31, 2017 2.833 2.833 2.757 2.757 10,254 -0.02(-0.68%)
Oct 30, 2017 2.767 2.804 2.767 2.776 53,265 +0.02(+0.69%)
Oct 27, 2017 2.757 2.757 2.757 2.757 2,131 -0.01(-0.52%)
Oct 26, 2017 2.768 2.771 2.757 2.771 2,833 -0.02(-0.84%)
Oct 25, 2017 2.795 2.795 2.795 2.795 447 +0.00(+0.00%)
Oct 24, 2017 2.757 2.795 2.757 2.795 8,009 +0.04(+1.37%)
Oct 23, 2017 2.795 2.797 2.757 2.757 10,328 -0.08(-2.67%)
Oct 20, 2017 2.814 2.833 2.814 2.833 2,952 +0.02(+0.67%)
Oct 19, 2017 2.757 2.815 2.685 2.814 34,218 +0.08(+2.76%)
Oct 18, 2017 2.795 2.795 2.738 2.738 5,708 -0.08(-2.68%)
Oct 17, 2017 2.814 2.814 2.814 2.814 1,795 +0.00(+0.00%)
Oct 16, 2017 2.814 2.815 2.814 2.814 4,654 +0.00(+0.00%)
Oct 13, 2017 2.801 2.814 2.796 2.814 5,332 +0.02(+0.68%)
Oct 12, 2017 2.833 2.833 2.795 2.795 7,842 +0.00(+0.00%)
Oct 11, 2017 2.795 2.823 2.795 2.795 27,241 +0.00(+0.00%)
Oct 10, 2017 2.852 2.852 2.795 2.795 24,631 -0.02(-0.67%)
Oct 09, 2017 2.836 2.836 2.814 2.814 4,527 -0.02(-0.67%)
Oct 06, 2017 2.769 2.852 2.769 2.833 24,432 +0.02(+0.67%)
Oct 05, 2017 2.833 2.833 2.814 2.814 37,120 -0.02(-0.67%)
Oct 03, 2017 2.833 2.833 2.833 593 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.